Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 110.11 110.83 109.84 109.91 330,576 -0.03(-0.03%)
May 05, 2023 110.65 111.87 109.63 109.94 199,135 +1.13(+1.04%)
May 04, 2023 109.44 109.96 107.65 108.81 418,865 -1.20(-1.10%)
May 03, 2023 113.30 113.41 107.70 110.01 788,990 -5.02(-4.36%)
May 02, 2023 116.12 116.23 113.12 115.03 591,653 -1.78(-1.53%)
May 01, 2023 116.28 117.43 116.23 116.82 274,184 +0.34(+0.29%)
Apr 28, 2023 115.27 116.50 115.27 116.47 381,240 +1.20(+1.04%)
Apr 27, 2023 113.31 115.90 113.30 115.28 280,324 +1.62(+1.43%)
Apr 26, 2023 113.29 114.85 113.01 113.66 433,740 -0.07(-0.06%)
Apr 25, 2023 113.69 114.70 113.45 113.72 270,530 -0.53(-0.46%)
Apr 24, 2023 114.81 115.52 114.15 114.25 204,796 -0.44(-0.38%)
Apr 21, 2023 116.43 116.43 112.70 114.69 393,235 -2.07(-1.77%)
Apr 20, 2023 117.59 117.75 115.92 116.76 301,716 -0.83(-0.71%)
Apr 19, 2023 117.68 118.15 116.49 117.59 285,344 +0.72(+0.62%)
Apr 18, 2023 115.29 116.98 114.67 116.87 408,819 +1.91(+1.66%)
Apr 17, 2023 113.81 115.03 113.02 114.97 306,571 +1.04(+0.92%)
Apr 14, 2023 115.53 115.53 113.05 113.92 225,517 -1.48(-1.28%)
Apr 13, 2023 114.63 115.83 114.03 115.40 334,183 -0.08(-0.07%)
Apr 12, 2023 115.33 116.13 114.88 115.48 316,773 +0.15(+0.13%)
Apr 11, 2023 115.58 116.18 115.04 115.33 335,730 +0.14(+0.12%)
Apr 10, 2023 115.09 115.89 114.81 115.19 244,272 +0.07(+0.06%)
Apr 06, 2023 115.18 116.25 114.40 115.12 227,872 +0.60(+0.53%)
Apr 05, 2023 113.69 114.86 113.58 114.52 329,993 +0.09(+0.07%)
Apr 04, 2023 116.70 116.70 113.01 114.43 462,737 -1.02(-0.88%)
Apr 03, 2023 114.99 116.13 114.34 115.45 325,444 +0.74(+0.64%)
Mar 31, 2023 114.00 114.99 113.42 114.71 419,483 +1.68(+1.49%)
Mar 30, 2023 113.65 113.86 112.66 113.03 240,207 -0.02(-0.02%)
Mar 29, 2023 113.32 113.35 112.08 113.05 362,960 +1.25(+1.11%)
Mar 28, 2023 111.83 112.79 111.31 111.81 333,454 -0.37(-0.33%)
Mar 27, 2023 112.83 113.71 111.68 112.17 286,921 +0.75(+0.67%)
Mar 24, 2023 108.61 111.61 107.76 111.43 374,125 +1.59(+1.45%)
Mar 23, 2023 112.00 112.12 109.33 109.83 342,511 -2.16(-1.93%)
Mar 22, 2023 115.25 115.99 111.92 112.00 243,484 -3.45(-2.99%)
Mar 21, 2023 115.16 116.16 114.68 115.45 367,863 +2.47(+2.19%)
Mar 20, 2023 110.86 113.78 110.86 112.98 424,598 +3.19(+2.91%)
Mar 17, 2023 112.64 112.64 109.35 109.78 897,328 -3.53(-3.12%)
Mar 16, 2023 109.09 114.20 108.17 113.32 581,454 +3.83(+3.50%)
Mar 15, 2023 110.87 111.43 107.49 109.48 524,977 -3.58(-3.17%)
Mar 14, 2023 113.49 114.08 112.08 113.06 412,990 +1.84(+1.66%)
Mar 13, 2023 113.23 113.91 110.18 111.22 466,090 -4.18(-3.62%)
Mar 10, 2023 116.44 117.61 115.14 115.40 472,671 -2.00(-1.71%)
Mar 09, 2023 120.02 120.02 116.72 117.41 443,666 -2.70(-2.25%)
Mar 08, 2023 121.24 121.60 119.05 120.11 255,372 -1.04(-0.86%)
Mar 07, 2023 124.53 124.80 121.04 121.14 351,804 -3.39(-2.72%)
Mar 06, 2023 125.72 126.13 123.89 124.53 486,451 -0.86(-0.69%)
Mar 03, 2023 126.60 126.88 124.83 125.39 410,125 -1.62(-1.27%)
Mar 02, 2023 128.40 128.40 126.55 127.01 468,097 -1.90(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.